179,810€
2,09%
Echtzeit-Aktienkurs Marsh & McLennan Cos. Inc.
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 177,18 | 181,78 | 175,07 | 179,81 | 2,09% | 161,00 |
| 29.10.2026 | 172,70 | 176,65 | 171,53 | 176,13 | 2,15% | 962,00 |
| 28.10.2026 | 171,57 | 173,53 | 170,67 | 172,43 | 0,62% | - |
| 27.10.2026 | 174,60 | 174,60 | 170,00 | 171,37 | -1,69% | 162,00 |
| 26.10.2026 | 176,33 | 176,63 | 172,72 | 174,31 | -1,20% | 163,00 |
| 23.10.2026 | 177,77 | 178,85 | 175,30 | 176,43 | -0,73% | 37,00 |
| 22.10.2026 | 168,90 | 177,81 | 167,82 | 177,73 | 4,81% | 251,00 |
| 21.10.2026 | 170,54 | 170,57 | 168,27 | 169,57 | -0,46% | 221,00 |
| 20.10.2026 | 167,92 | 171,87 | 167,38 | 170,35 | 1,30% | - |
| 19.10.2026 | 168,31 | 169,40 | 166,07 | 168,17 | 0,32% | 17,00 |
| 16.10.2026 | 166,06 | 168,70 | 165,48 | 167,63 | 0,94% | 84,00 |
| 15.10.2026 | 166,78 | 166,93 | 165,22 | 166,07 | 3,81% | - |
| 14.10.2026 | 157,97 | 161,13 | 157,93 | 159,97 | 1,19% | 62,00 |
| 13.10.2026 | 157,79 | 159,38 | 157,05 | 158,09 | -0,01% | 35,00 |
| 12.10.2026 | 157,25 | 158,36 | 156,73 | 158,11 | 0,79% | - |
| 09.10.2026 | 157,52 | 158,70 | 156,72 | 156,87 | -0,42% | 133,00 |
| 08.10.2026 | 155,13 | 157,67 | 154,19 | 157,53 | 1,59% | 127,00 |
| 07.10.2026 | 152,98 | 155,71 | 152,60 | 155,07 | 1,65% | 116,00 |
| 06.10.2026 | 150,69 | 153,10 | 150,23 | 152,55 | 0,41% | 15,00 |
| 05.10.2026 | 151,71 | 152,80 | 150,36 | 151,93 | 0,50% | 107,00 |
| 02.10.2026 | 152,81 | 154,27 | 150,40 | 151,17 | -0,92% | 385,00 |
| 01.10.2026 | 150,39 | 153,15 | 149,53 | 152,57 | 1,22% | 343,00 |
| 30.09.2026 | 150,55 | 151,47 | 148,26 | 150,73 | 0,31% | 52,00 |
| 29.09.2026 | 148,57 | 150,79 | 147,96 | 150,27 | 1,08% | 478,00 |
| 28.09.2026 | 150,07 | 151,39 | 148,23 | 148,67 | -1,03% | 16,00 |
| 25.09.2026 | 149,27 | 152,48 | 148,85 | 150,21 | 0,59% | 532,00 |
| 24.09.2026 | 149,07 | 151,14 | 148,51 | 149,33 | -0,27% | 1.030,00 |
| 23.09.2026 | 148,93 | 150,78 | 148,43 | 149,74 | 0,80% | 69,00 |
| 22.09.2026 | 150,47 | 151,90 | 146,86 | 148,55 | -1,45% | 95,00 |
| 21.09.2026 | 152,65 | 153,69 | 150,67 | 150,73 | -1,05% | 67,00 |
| 18.09.2026 | 152,47 | 153,35 | 150,85 | 152,33 | 0,17% | 53,00 |
| 17.09.2026 | 155,03 | 155,36 | 150,91 | 152,07 | -1,29% | 402,00 |
| 16.09.2026 | 155,63 | 156,56 | 153,25 | 154,06 | -1,09% | 238,00 |
| 15.09.2026 | 156,05 | 157,15 | 154,40 | 155,76 | -0,32% | 17,00 |
| 14.09.2026 | 152,91 | 157,31 | 152,85 | 156,26 | 2,43% | 1.729,00 |
| 11.09.2026 | 152,79 | 154,47 | 151,22 | 152,56 | -0,06% | 12,00 |
| 10.09.2026 | 152,03 | 153,69 | 151,80 | 152,65 | 0,40% | 153,00 |
| 09.09.2026 | 155,05 | 156,46 | 151,82 | 152,04 | -2,12% | 42,00 |
| 08.09.2026 | 159,61 | 159,88 | 155,22 | 155,33 | -2,57% | 556,00 |
| 07.09.2026 | 159,82 | 159,98 | 159,32 | 159,42 | -0,28% | 579,00 |
| 04.09.2026 | 162,20 | 162,42 | 159,65 | 159,87 | -1,35% | 15,00 |
| 03.09.2026 | 161,69 | 164,59 | 161,43 | 162,05 | -0,05% | 146,00 |
| 02.09.2026 | 161,48 | 163,37 | 161,14 | 162,13 | 0,19% | 60,00 |
| 01.09.2026 | 163,60 | 165,39 | 160,99 | 161,83 | -0,98% | 87,00 |
| 31.08.2026 | 166,16 | 166,56 | 163,13 | 163,43 | -1,70% | 33,00 |
| 28.08.2026 | 163,12 | 167,80 | 162,94 | 166,25 | 1,96% | - |
| 27.08.2026 | 165,46 | 166,71 | 162,09 | 163,05 | -1,71% | 1.675,00 |
| 26.08.2026 | 165,83 | 167,75 | 165,48 | 165,89 | 0,08% | 418,00 |
| 25.08.2026 | 167,20 | 168,24 | 165,53 | 165,75 | -0,69% | 850,00 |
| 24.08.2026 | 164,63 | 167,67 | 164,34 | 166,91 | 1,55% | 326,00 |
| 21.08.2026 | 162,72 | 165,85 | 162,53 | 164,37 | 0,86% | 15,00 |
| 20.08.2026 | 163,12 | 164,28 | 162,51 | 162,97 | 0,54% | - |
| 19.08.2026 | 160,52 | 164,24 | 160,36 | 162,09 | 13,29% | 55,00 |
| 05.05.2026 | 143,99 | 144,23 | 141,64 | 143,08 | -0,38% | 256,00 |
| 04.05.2026 | 141,59 | 144,32 | 140,87 | 143,63 | 0,47% | 471,00 |
| 30.04.2026 | 145,77 | 146,42 | 141,68 | 142,96 | -2,24% | 83,00 |
| 29.04.2026 | 146,36 | 147,04 | 144,98 | 146,23 | 0,26% | 39,00 |
| 28.04.2026 | 145,15 | 147,56 | 144,15 | 145,85 | 0,47% | 81,00 |
| 27.04.2026 | 145,05 | 147,51 | 144,32 | 145,17 | 0,07% | 274,00 |
| 24.04.2026 | 148,45 | 148,93 | 144,76 | 145,07 | -2,57% | - |
| 23.04.2026 | 149,02 | 150,17 | 147,40 | 148,90 | -0,69% | - |
| 22.04.2026 | 153,17 | 153,43 | 148,79 | 149,93 | -1,63% | 130,00 |
| 21.04.2026 | 148,08 | 152,71 | 147,93 | 152,42 | 2,97% | 40,00 |
| 20.04.2026 | 148,49 | 150,07 | 146,71 | 148,03 | -0,88% | 41,00 |
| 17.04.2026 | 155,12 | 155,90 | 149,30 | 149,35 | -3,56% | 34,00 |
| 16.04.2026 | 147,58 | 155,71 | 147,58 | 154,86 | 4,48% | 1.063,00 |
| 15.04.2026 | 146,51 | 148,99 | 146,32 | 148,22 | 1,16% | 32,00 |
| 14.04.2026 | 147,46 | 147,67 | 145,53 | 146,52 | -0,71% | 28,00 |
| 13.04.2026 | 142,80 | 147,61 | 142,53 | 147,57 | 2,89% | 525,00 |
| 10.04.2026 | 147,81 | 148,25 | 140,89 | 143,43 | -3,06% | 94,00 |
| 09.04.2026 | 149,83 | 149,88 | 147,04 | 147,95 | -1,70% | 18,00 |
| 08.04.2026 | 148,15 | 151,43 | 147,09 | 150,51 | 1,08% | 337,00 |
| 07.04.2026 | 151,53 | 152,08 | 148,71 | 148,90 | -1,60% | 71,00 |
| 02.04.2026 | 146,81 | 152,60 | 146,81 | 151,32 | 2,04% | 128,00 |
| 01.04.2026 | 149,90 | 150,83 | 147,64 | 148,30 | -1,20% | 76,00 |
| 31.03.2026 | 153,72 | 154,16 | 148,62 | 150,10 | -1,50% | 87,00 |
| 30.03.2026 | 147,26 | 153,30 | 147,24 | 152,39 | 3,70% | 18,00 |
| 27.03.2026 | 151,51 | 151,91 | 146,84 | 146,95 | -2,68% | 18,00 |
| 26.03.2026 | 149,80 | 153,26 | 149,36 | 151,00 | 0,21% | 132,00 |
| 25.03.2026 | 149,85 | 150,83 | 146,86 | 150,68 | 1,00% | 151,00 |
| 24.03.2026 | 149,79 | 151,15 | 149,05 | 149,19 | -0,37% | 120,00 |
| 23.03.2026 | 150,82 | 155,06 | 149,68 | 149,74 | -2,60% | 2.433,00 |
| 20.03.2026 | 147,32 | 153,75 | 146,94 | 153,73 | 4,19% | 218,00 |
| 19.03.2026 | 149,23 | 150,15 | 147,17 | 147,55 | -1,08% | 568,00 |
| 18.03.2026 | 149,87 | 150,05 | 147,15 | 149,16 | 0,09% | 86,00 |
| 17.03.2026 | 150,73 | 153,10 | 148,18 | 149,02 | -1,32% | 230,00 |
| 16.03.2026 | 151,39 | 152,00 | 149,62 | 151,01 | 0,16% | 47,00 |
| 13.03.2026 | 148,83 | 151,44 | 148,83 | 150,77 | 1,54% | 187,00 |
| 12.03.2026 | 150,54 | 153,12 | 148,40 | 148,48 | -1,22% | 162,00 |
| 11.03.2026 | 149,54 | 151,30 | 148,32 | 150,32 | 0,29% | - |
| 10.03.2026 | 154,61 | 154,80 | 149,60 | 149,88 | -3,08% | 322,00 |
| 09.03.2026 | 156,65 | 157,52 | 153,70 | 154,65 | -1,85% | 651,00 |
| 06.03.2026 | 159,39 | 159,99 | 156,40 | 157,56 | -1,10% | 15,00 |
| 05.03.2026 | 159,18 | 161,40 | 158,53 | 159,32 | 0,28% | - |
| 04.03.2026 | 158,51 | 158,92 | 156,45 | 158,87 | 0,15% | 175,00 |
| 03.03.2026 | 159,10 | 160,81 | 157,41 | 158,63 | -0,51% | 296,00 |
| 02.03.2026 | 157,86 | 160,12 | 157,56 | 159,44 | 0,91% | 98,00 |
| 27.02.2026 | 156,98 | 158,86 | 155,43 | 158,01 | 0,64% | 194,00 |
| 26.02.2026 | 153,31 | 157,42 | 153,23 | 157,01 | 2,36% | 206,00 |
| 25.02.2026 | 151,13 | 153,83 | 151,12 | 153,39 | 1,21% | 739,00 |